！決算発表予定日 2024/05/14
3692東証G貸借
業種 情報・通信業
ＦＦＲＩセキュリティ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,588 (24/04/11) | 984 (23/10/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,588 (24/04/11) | 1,263 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,145 | 2,220 | 2,043 | 2,080 | -80 | -3.7 | 901,900 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 4/19 | 2,160 | -10.6 | 2,253 | 1,104,700 | 91,400 | 538,100 | 5.89 |
| 4/12 | 2,416 | +23.5 | 2,406 | 3,897,800 | 154,900 | 612,500 | 3.95 |
| 4/5 | 1,957 | -1.2 | 1,902 | 320,300 | 122,900 | 374,800 | 3.05 |
| 3/29 | 1,981 | +2.9 | 1,958 | 400,100 | 122,500 | 389,400 | 3.18 |
| 3/22 | 1,925 | -4.1 | 2,021 | 472,700 | 125,800 | 444,600 | 3.53 |
| 3/15 | 2,008 | -2.0 | 2,009 | 827,700 | 136,500 | 404,500 | 2.96 |
| 3/8 | 2,048 | +0.3 | 2,148 | 1,173,400 | 142,900 | 506,500 | 3.54 |
| 3/1 | 2,042 | +12.5 | 2,019 | 941,100 | 149,800 | 405,800 | 2.71 |
| 2/22 | 1,815 | -2.2 | 1,829 | 406,100 | 150,600 | 388,200 | 2.58 |
| 2/16 | 1,855 | +30.1 | 1,713 | 1,030,200 | 154,900 | 391,100 | 2.52 |
| 2/9 | 1,426 | -3.3 | 1,465 | 218,500 | 112,200 | 381,100 | 3.40 |
| 2/2 | 1,474 | -1.6 | 1,460 | 279,900 | 110,900 | 395,200 | 3.56 |
| 1/26 | 1,498 | +2.0 | 1,532 | 459,600 | 111,000 | 392,800 | 3.54 |
| 1/19 | 1,468 | +8.9 | 1,444 | 780,000 | 112,300 | 420,000 | 3.74 |
| 1/12 | 1,348 | +3.5 | 1,337 | 175,900 | 101,000 | 386,800 | 3.83 |
| 1/5 | 1,303 | 0.0 | 1,319 | 148,200 | ー | ー | ー |
| 12/29 | 1,303 | +5.0 | 1,259 | 299,100 | 105,300 | 395,900 | 3.76 |
| 12/22 | 1,241 | +2.9 | 1,272 | 306,900 | 110,600 | 399,400 | 3.61 |
| 12/15 | 1,206 | -2.4 | 1,216 | 227,100 | 112,300 | 394,000 | 3.51 |
| 12/8 | 1,236 | -8.7 | 1,299 | 345,200 | 117,500 | 420,300 | 3.58 |
| 12/1 | 1,354 | +1.7 | 1,339 | 795,400 | 127,400 | 419,200 | 3.29 |
| 11/24 | 1,331 | -1.0 | 1,365 | 438,500 | 133,000 | 405,500 | 3.05 |
| 11/17 | 1,345 | +28.1 | 1,233 | 1,850,200 | 127,200 | 405,900 | 3.19 |
| 11/10 | 1,050 | +0.9 | 1,061 | 181,100 | 69,700 | 450,300 | 6.46 |
| 11/2 | 1,041 | +2.3 | 1,022 | 133,400 | 70,200 | 466,600 | 6.65 |
| 10/27 | 1,018 | -1.6 | 1,022 | 266,400 | 75,000 | 467,500 | 6.23 |
| 10/20 | 1,035 | +0.9 | 1,027 | 313,700 | 78,400 | 491,700 | 6.27 |
| 10/13 | 1,026 | -7.9 | 1,086 | 1,203,500 | 80,400 | 526,200 | 6.54 |
| 10/6 | 1,114 | +5.1 | 1,204 | 2,505,100 | 92,000 | 455,100 | 4.95 |
| 9/29 | 1,060 | -7.4 | 1,078 | 176,200 | 70,900 | 245,800 | 3.47 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて